NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$10.65
+0.1000 (+0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.73 | Thursday, 9th May 2024 BCBP stock ended at $10.65. This is 0.95% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.43% from a day low at $10.50 to a day high of $10.65. |
| 90 days | $9.19 | $12.43 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $12.35 | $12.45 | $12.05 | $12.20 | 7 973 |
| Nov 23, 2016 | $12.05 | $12.55 | $12.05 | $12.30 | 15 263 |
| Nov 22, 2016 | $12.25 | $12.30 | $12.20 | $12.20 | 4 511 |
| Nov 21, 2016 | $12.35 | $12.50 | $12.15 | $12.25 | 23 781 |
| Nov 18, 2016 | $12.25 | $12.31 | $12.00 | $12.25 | 12 420 |
| Nov 17, 2016 | $12.15 | $12.15 | $12.00 | $12.14 | 5 964 |
| Nov 16, 2016 | $12.15 | $12.20 | $12.09 | $12.10 | 4 691 |
| Nov 15, 2016 | $12.05 | $12.20 | $12.05 | $12.20 | 26 820 |
| Nov 14, 2016 | $11.60 | $12.15 | $11.45 | $12.05 | 68 547 |
| Nov 11, 2016 | $11.40 | $11.50 | $11.33 | $11.45 | 4 010 |
| Nov 10, 2016 | $11.37 | $11.50 | $11.35 | $11.49 | 10 391 |
| Nov 09, 2016 | $11.25 | $11.75 | $11.25 | $11.40 | 3 154 |
| Nov 08, 2016 | $11.25 | $11.40 | $11.25 | $11.25 | 6 255 |
| Nov 07, 2016 | $11.25 | $11.35 | $11.25 | $11.30 | 9 300 |
| Nov 04, 2016 | $11.45 | $11.55 | $11.30 | $11.30 | 11 100 |
| Nov 03, 2016 | $11.60 | $11.65 | $11.60 | $11.60 | 2 200 |
| Nov 02, 2016 | $11.50 | $11.75 | $11.50 | $11.67 | 9 100 |
| Nov 01, 2016 | $11.75 | $11.80 | $11.45 | $11.65 | 11 800 |
| Oct 31, 2016 | $11.90 | $11.90 | $11.80 | $11.80 | 5 200 |
| Oct 28, 2016 | $12.00 | $12.00 | $11.83 | $11.95 | 12 100 |
| Oct 27, 2016 | $11.80 | $11.91 | $11.74 | $11.76 | 5 000 |
| Oct 26, 2016 | $11.70 | $11.78 | $11.58 | $11.46 | 7 100 |
| Oct 25, 2016 | $11.55 | $11.75 | $11.40 | $11.49 | 10 700 |
| Oct 24, 2016 | $11.50 | $11.70 | $11.50 | $11.51 | 5 900 |
| Oct 21, 2016 | $11.73 | $11.75 | $11.52 | $11.38 | 2 100 |
